גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנבידיה > גרפים

עדכון אחרון 01.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנבידיה

NVIDIA

מניה NVDA נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	156.2821	156.2821	156.2821	156.2821	0.00
16:50	156.175	156.175	156.175	156.175	6,642,920.00
17:00	156.1746	156.1746	156.1746	156.1746	3,384,310.00
17:10	156.055	156.055	156.055	156.055	5,515,450.00
17:20	155.9913	155.9913	155.9913	155.9913	3,165,650.00
17:30	154.945	154.945	154.945	154.945	8,732,190.00
17:40	153.78	153.78	153.78	153.78	9,235,050.00
17:50	153.24	153.24	153.24	153.24	8,262,450.00
18:00	153.065	153.065	153.065	153.065	8,218,790.00
18:10	153.39	153.39	153.39	153.39	6,435,390.00
18:20	151.575	151.575	151.575	151.575	10,542,120.00
18:30	152.9001	152.9001	152.9001	152.9001	6,486,210.00
18:40	153.11	153.11	153.11	153.11	6,497,110.00
18:50	152.3755	152.3755	152.3755	152.3755	4,717,640.00
19:00	152.91	152.91	152.91	152.91	4,132,780.00
19:10	152.49	152.49	152.49	152.49	3,160,600.00
19:20	153.145	153.145	153.145	153.145	3,714,200.00
19:30	153.375	153.375	153.375	153.375	5,303,900.00
19:40	153.8425	153.8425	153.8425	153.8425	3,866,300.00
19:50	153.9576	153.9576	153.9576	153.9576	2,968,900.00
20:00	154.655	154.655	154.655	154.655	4,474,100.00
20:10	154.765	154.765	154.765	154.765	4,361,000.00
20:20	154.955	154.955	154.955	154.955	3,535,300.00
20:30	154.5197	154.5197	154.5197	154.5197	2,355,800.00
20:40	154.37	154.37	154.37	154.37	3,447,700.00
20:50	154.1981	154.1981	154.1981	154.1981	2,004,500.00
21:00	154.49	154.49	154.49	154.49	3,054,300.00
21:10	154.6152	154.6152	154.6152	154.6152	2,348,500.00
21:20	154.588	154.588	154.588	154.588	2,205,700.00
21:30	154.51	154.51	154.51	154.51	1,878,300.00
21:40	154.5899	154.5899	154.5899	154.5899	1,967,300.00
21:50	154.505	154.505	154.505	154.505	1,807,400.00
22:00	153.9075	153.9075	153.9075	153.9075	2,423,500.00
22:10	153.335	153.335	153.335	153.335	5,328,600.00
22:20	153.175	153.175	153.175	153.175	4,316,800.00
22:30	153.555	153.555	153.555	153.555	3,550,200.00
22:40	153.52	153.52	153.52	153.52	3,437,200.00
22:50	153.5	153.5	153.5	153.5	5,283,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025 17:00	156.427	155.44	155.9716	156.3686	350,237,733.00
26.06.2025 17:30	156.67	155.4	156.5699	155.4	553,456,140.00
26.06.2025 18:00	155.98	154.845	155.585	154.845	500,808,530.00
26.06.2025 18:30	155.4915	154.9	154.925	155.385	921,260,320.00
26.06.2025 19:00	155.725	155.275	155.355	155.6301	1,235,796,900.00
26.06.2025 19:30	155.6712	155.17	155.6	155.4799	1,365,111,900.00
26.06.2025 20:00	156.1622	155.34	155.4435	155.995	1,102,302,950.00
26.06.2025 20:30	156.1681	155.78	156.0699	155.94	1,236,923,620.00
26.06.2025 21:00	156.455	155.85	155.85	156.0642	1,039,806,530.00
26.06.2025 21:30	156.075	155.675	156.0435	155.885	1,281,942,950.00
26.06.2025 22:00	155.9052	155.475	155.825	155.4814	1,579,675,720.00
26.06.2025 22:30	155.545	154.935	155.43	155.1582	1,603,864,760.00
27.06.2025 16:30	156.5	155.385	155.69	156.1801	154,895,612.00
27.06.2025 17:00	157.2297	156.075	156.2748	157.2297	266,561,885.00
27.06.2025 17:30	157.595	156.96	157.33	157.12	431,270,070.00
27.06.2025 18:00	157.97	156.855	157.0152	157.8801	622,329,110.00
27.06.2025 18:30	158.65	157.765	157.8585	158.2257	826,774,040.00
27.06.2025 19:00	158.305	157.35	158.28	157.6888	1,004,385,670.00
27.06.2025 19:30	157.7001	157.06	157.61	157.365	787,346,290.00
27.06.2025 20:00	157.7801	157.255	157.3084	157.48	1,433,758,160.00
27.06.2025 20:30	157.56	156.54	157.385	157.0701	1,204,884,200.00
27.06.2025 21:00	157.27	156.34	157	156.34	1,093,860,560.00
27.06.2025 21:30	156.6	155.54	156.195	155.54	1,256,170,360.00
27.06.2025 22:00	156.815	155.645	155.8299	156.4585	1,621,175,560.00
27.06.2025 22:30	157.755	156.505	156.505	157.7	1,285,307,300.00
30.06.2025 16:30	157.9151	156.14	157.9151	156.6228	161,579,452.00
30.06.2025 17:00	157.225	156.6386	156.6386	157.09	297,854,740.00
30.06.2025 17:30	157.475	156.955	157.03	157.425	262,788,443.00
30.06.2025 18:00	157.56	156.78	157.5113	156.9599	376,404,516.00
30.06.2025 18:30	158.2	157.01	157.01	158.16	464,412,790.00
30.06.2025 19:00	158.0969	157.6	158.04	157.7001	778,246,190.00
30.06.2025 19:30	158.09	157.71	157.71	158	934,762,480.00
30.06.2025 20:00	158.14	157.758	158.05	157.8288	1,053,898,390.00
30.06.2025 20:30	158.03	157.6299	157.8155	157.815	913,000,070.00
30.06.2025 21:00	158.01	157.565	157.795	157.6901	1,218,095,530.00
30.06.2025 21:30	157.82	156.92	157.53	157.73	1,055,032,040.00
30.06.2025 22:00	158.0786	157.702	157.78	157.9551	1,186,867,310.00
30.06.2025 22:30	158.51	157.8451	157.9426	157.98	1,064,819,470.00
01.07.2025 16:30	156.9	155.8401	156.765	156.06	93,271,953.00
01.07.2025 17:00	156.25	154.5001	156.02	154.5001	142,968,586.00
01.07.2025 17:30	154.68	152.97	154.68	153.0718	264,088,825.00
01.07.2025 18:00	153.44	151.525	152.945	152.9	540,469,560.00
01.07.2025 18:30	153.2	152.225	152.818	152.71	749,345,310.00
01.07.2025 19:00	153.475	152.425	152.825	153.355	959,287,180.00
01.07.2025 19:30	154.745	153.32	153.43	154.395	1,274,278,560.00
01.07.2025 20:00	154.955	154.1548	154.35	154.2731	1,465,426,820.00
01.07.2025 20:30	154.8712	154.015	154.2901	154.4818	1,401,878,680.00
01.07.2025 21:00	154.705	154.4117	154.59	154.415	1,037,878,430.00
01.07.2025 21:30	154.64	153.505	154.34	153.565	1,348,906,630.00
01.07.2025 22:00	153.74	152.96	153.385	153.7	1,638,766,650.00
01.07.2025 22:30	154.03	153.27	153.69	153.3	1,565,832,950.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	128.28	121.36	121.66	128.28	215,632,300.00
05.07.2024	128.85	125.68	127.38	125.82	212,479,800.00
08.07.2024	130.77	127.04	127.49	128.24	233,001,000.00
09.07.2024	133.82	128.65	130.35	131.38	280,272,600.00
10.07.2024	135.10	132.42	134.03	134.93	236,642,700.00
11.07.2024	136.15	127.05	135.75	127.33	369,205,300.00
12.07.2024	131.92	127.22	128.26	129.28	248,590,500.00
15.07.2024	131.39	127.18	130.56	128.44	204,142,800.00
16.07.2024	129.04	124.58	128.44	126.36	209,225,000.00
17.07.2024	121.85	116.72	121.35	117.97	384,429,400.00
18.07.2024	122.40	116.56	121.85	121.09	318,329,600.00
19.07.2024	121.60	117.37	120.35	117.93	213,351,300.00
22.07.2024	-99.99	-99.99	120.35	121.43	0.00
23.07.2024	124.69	122.10	122.78	122.59	169,164,400.00
24.07.2024	119.95	113.44	119.17	114.25	317,399,300.00
25.07.2024	116.63	106.30	113.04	112.28	455,881,600.00
26.07.2024	116.20	111.58	116.19	113.06	292,134,300.00
29.07.2024	116.28	111.30	113.69	111.59	243,836,200.00
30.07.2024	111.99	102.54	111.52	103.73	469,064,400.00
31.07.2024	118.34	110.88	112.90	117.02	461,214,500.00
01.08.2024	120.16	106.81	117.53	109.21	509,892,100.00
02.08.2024	108.72	101.37	103.76	107.27	469,361,100.00
05.08.2024	103.41	90.69	92.06	100.45	547,041,600.00
06.08.2024	107.71	100.55	103.84	103.99	394,371,400.00
07.08.2024	108.80	98.69	107.81	98.91	400,651,300.00
08.08.2024	105.50	97.52	102.00	104.97	385,562,100.00
09.08.2024	106.60	103.43	105.64	104.75	287,749,000.00
12.08.2024	111.07	106.26	106.32	109.02	321,771,700.00
13.08.2024	116.23	111.58	112.44	116.14	308,089,700.00
14.08.2024	118.60	114.07	118.53	118.08	336,471,800.00
15.08.2024	123.24	117.47	118.76	122.86	313,027,200.00
16.08.2024	125.00	121.18	121.94	124.58	298,838,800.00
19.08.2024	130.00	123.42	124.28	130.00	315,360,800.00
20.08.2024	129.88	125.89	128.40	127.25	292,321,600.00
21.08.2024	129.35	126.66	127.32	128.50	256,256,200.00
22.08.2024	130.75	123.10	130.02	123.74	371,410,200.00
23.08.2024	129.60	125.22	125.86	129.37	316,674,500.00
26.08.2024	131.26	124.37	129.57	126.46	328,099,300.00
27.08.2024	129.20	123.88	125.05	128.30	297,265,900.00
28.08.2024	128.33	122.64	128.12	125.61	400,510,100.00
29.08.2024	124.43	116.71	121.36	117.59	448,357,400.00
30.08.2024	121.75	117.22	119.53	119.37	332,532,900.00
03.09.2024	116.21	107.29	116.01	108.00	467,545,900.00
04.09.2024	113.27	104.12	105.41	106.21	368,689,800.00
05.09.2024	109.65	104.76	104.99	107.21	301,695,000.00
06.09.2024	108.15	100.95	108.04	102.83	405,986,100.00
09.09.2024	106.55	103.69	104.88	106.47	268,548,900.00
10.09.2024	109.40	104.95	107.81	108.10	262,881,800.00
11.09.2024	117.19	107.42	109.39	116.91	432,370,400.00
12.09.2024	120.79	115.38	116.84	119.14	363,011,800.00
13.09.2024	119.96	117.60	119.08	119.10	237,044,700.00
16.09.2024	118.18	114.36	116.79	116.78	240,806,800.00
17.09.2024	118.80	114.83	118.17	115.59	229,765,700.00
18.09.2024	117.70	113.22	115.89	113.37	304,445,600.00
19.09.2024	119.66	117.25	117.35	117.87	292,257,400.00
20.09.2024	118.62	115.39	117.06	116.24	378,810,400.00
23.09.2024	116.99	114.86	116.55	116.26	201,776,700.00
24.09.2024	121.80	115.38	116.51	120.87	351,773,800.00
25.09.2024	124.94	121.61	122.02	123.51	279,938,300.00
26.09.2024	127.67	121.80	126.80	124.04	299,856,100.00
27.09.2024	124.03	119.26	123.97	121.40	267,527,500.00
30.09.2024	121.50	118.15	118.31	121.44	224,589,400.00
01.10.2024	122.44	115.79	121.76	117.00	292,523,200.00
02.10.2024	119.38	115.14	116.44	118.85	210,589,400.00
03.10.2024	124.36	120.34	120.92	122.85	273,128,500.00
04.10.2024	125.04	121.83	124.94	124.92	242,926,600.00
07.10.2024	130.64	124.95	124.99	127.72	343,875,300.00
08.10.2024	133.48	129.42	130.26	132.89	283,349,900.00
09.10.2024	134.52	131.38	134.11	132.65	244,320,000.00
10.10.2024	135.00	131.00	131.91	134.81	240,863,300.00
11.10.2024	135.78	133.66	134.01	134.80	169,298,200.00
14.10.2024	139.60	136.30	136.47	138.07	230,235,300.00
15.10.2024	138.57	128.74	137.87	131.60	374,546,000.00
16.10.2024	136.62	131.58	133.98	135.72	262,973,000.00
17.10.2024	140.89	136.87	139.34	136.93	304,312,100.00
18.10.2024	138.90	137.28	138.66	138.00	169,641,500.00
21.10.2024	143.71	138.00	138.13	143.71	261,029,500.00
22.10.2024	144.42	141.78	142.91	143.59	222,984,700.00
23.10.2024	142.43	137.46	142.03	139.56	283,691,100.00
24.10.2024	141.35	138.46	140.82	140.41	171,217,600.00
25.10.2024	144.13	140.80	140.93	141.54	203,282,500.00
28.10.2024	143.14	140.05	143.00	140.52	172,925,800.00
29.10.2024	142.26	138.90	140.29	141.25	156,669,100.00
30.10.2024	140.33	136.81	139.54	139.34	176,792,400.00
31.10.2024	137.61	132.11	137.60	132.76	268,750,500.00
04.11.2024	138.96	135.57	137.21	136.05	185,853,400.00
05.11.2024	140.37	137.33	137.45	139.91	158,517,600.00
06.11.2024	146.49	141.96	142.96	145.61	239,157,500.00
07.11.2024	148.93	146.17	146.39	148.88	203,579,300.00

צרו איתנו קשר *5988